Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1992-03-05 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $20.90 | $20.90 | 162,600 | — | — |
| 2011-12-29 | $20.86 | $20.86 | 138,500 | — | — |
| 2011-12-28 | $20.69 | $20.69 | 228,100 | — | — |
| 2011-12-27 | $21.09 | $21.09 | 140,100 | — | — |
| 2011-12-23 | $21.05 | $21.05 | 103,000 | — | — |
| 2011-12-22 | $20.90 | $20.90 | 156,800 | — | — |
| 2011-12-21 | $20.98 | $20.98 | 293,600 | — | — |
| 2011-12-20 | $20.88 | $20.88 | 339,600 | — | — |
| 2011-12-19 | $20.35 | $20.35 | 374,500 | — | — |
| 2011-12-16 | $20.55 | $20.55 | 737,200 | — | — |
| 2011-12-15 | $20.35 | $20.35 | 334,900 | — | — |
| 2011-12-14 | $20.07 | $20.07 | 405,600 | — | — |
| 2011-12-13 | $20.43 | $20.43 | 379,700 | — | — |
| 2011-12-12 | $20.79 | $20.79 | 440,800 | — | — |
| 2011-12-09 | $20.98 | $20.98 | 413,300 | — | — |
| 2011-12-08 | $20.53 | $20.53 | 344,000 | — | — |
| 2011-12-07 | $20.98 | $20.98 | 598,100 | — | — |
| 2011-12-06 | $21.11 | $21.11 | 334,900 | — | — |
| 2011-12-05 | $21.18 | $21.18 | 432,800 | — | — |
| 2011-12-02 | $20.63 | $20.63 | 360,100 | — | — |
| 2011-12-01 | $20.06 | $20.06 | 553,000 | — | — |
| 2011-11-30 | $20.50 | $20.50 | 747,500 | — | — |
| 2011-11-29 | $19.85 | $19.85 | 360,700 | — | — |
| 2011-11-28 | $19.80 | $19.80 | 518,400 | — | — |
| 2011-11-25 | $18.67 | $18.67 | 400,600 | — | — |
| 2011-11-23 | $19.21 | $19.21 | 609,800 | — | — |
| 2011-11-22 | $19.61 | $19.61 | 1,239,500 | — | — |
| 2011-11-21 | $20.12 | $20.12 | 1,015,900 | — | — |
| 2011-11-18 | $20.65 | $20.65 | 491,200 | — | — |
| 2011-11-17 | $20.29 | $20.29 | 208,600 | — | — |
| 2011-11-16 | $20.36 | $20.36 | 238,200 | — | — |
| 2011-11-15 | $20.69 | $20.69 | 182,200 | — | — |
| 2011-11-14 | $20.39 | $20.39 | 208,200 | — | — |
| 2011-11-11 | $20.83 | $20.83 | 177,300 | — | — |
| 2011-11-10 | $20.46 | $20.46 | 201,600 | — | — |
| 2011-11-09 | $20.19 | $20.19 | 242,000 | — | — |
| 2011-11-08 | $21.04 | $21.04 | 209,600 | — | — |
| 2011-11-07 | $20.83 | $20.83 | 231,700 | — | — |
| 2011-11-04 | $20.49 | $20.49 | 139,300 | — | — |
| 2011-11-03 | $20.38 | $20.38 | 342,800 | — | — |
| 2011-11-02 | $20.13 | $20.13 | 321,700 | — | — |
| 2011-11-01 | $19.99 | $19.99 | 307,400 | — | — |
| 2011-10-31 | $20.58 | $20.58 | 184,900 | — | — |
| 2011-10-28 | $20.89 | $20.89 | 375,400 | — | — |
| 2011-10-27 | $21.13 | $21.13 | 576,300 | — | — |
| 2011-10-26 | $19.80 | $19.80 | 417,500 | — | — |
| 2011-10-25 | $19.89 | $19.89 | 310,900 | — | — |
| 2011-10-24 | $20.16 | $20.16 | 398,300 | — | — |
| 2011-10-21 | $19.98 | $19.98 | 460,500 | — | — |
| 2011-10-20 | $19.63 | $19.63 | 151,400 | — | — |
| 2011-10-19 | $19.79 | $19.79 | 260,700 | — | — |
| 2011-10-18 | $20.00 | $20.00 | 592,900 | — | — |
| 2011-10-17 | $19.76 | $19.76 | 391,300 | — | — |
| 2011-10-14 | $20.66 | $20.66 | 395,000 | — | — |
| 2011-10-13 | $21.15 | $21.15 | 201,500 | — | — |
| 2011-10-12 | $21.13 | $21.13 | 220,200 | — | — |
| 2011-10-11 | $20.54 | $20.54 | 328,700 | — | — |
| 2011-10-10 | $20.55 | $20.55 | 341,800 | — | — |
| 2011-10-07 | $19.37 | $19.37 | 329,800 | — | — |
| 2011-10-06 | $20.06 | $20.06 | 336,000 | — | — |
| 2011-10-05 | $19.63 | $19.63 | 471,000 | — | — |
| 2011-10-04 | $19.58 | $19.58 | 1,025,600 | — | — |
| 2011-10-03 | $19.26 | $19.26 | 643,800 | — | — |
| 2011-09-30 | $19.92 | $19.92 | 313,900 | — | — |
| 2011-09-29 | $20.49 | $20.49 | 245,900 | — | — |
| 2011-09-28 | $20.26 | $20.26 | 457,000 | — | — |
| 2011-09-27 | $20.60 | $20.60 | 462,800 | — | — |
| 2011-09-26 | $20.51 | $20.51 | 463,500 | — | — |
| 2011-09-23 | $19.60 | $19.60 | 523,300 | — | — |
| 2011-09-22 | $19.10 | $19.10 | 1,136,100 | — | — |
| 2011-09-21 | $19.71 | $19.71 | 531,500 | — | — |
| 2011-09-20 | $20.35 | $20.35 | 356,800 | — | — |
| 2011-09-19 | $20.78 | $20.78 | 472,600 | — | — |
| 2011-09-16 | $20.80 | $20.80 | 422,200 | — | — |
| 2011-09-15 | $20.61 | $20.61 | 255,400 | — | — |
| 2011-09-14 | $20.46 | $20.46 | 283,300 | — | — |
| 2011-09-13 | $20.16 | $20.16 | 453,300 | — | — |
| 2011-09-12 | $19.83 | $19.83 | 561,600 | — | — |
| 2011-09-09 | $19.60 | $19.60 | 715,600 | — | — |
| 2011-09-08 | $20.00 | $20.00 | 353,900 | — | — |
| 2011-09-07 | $20.10 | $20.10 | 424,500 | — | — |
| 2011-09-06 | $19.76 | $19.76 | 473,700 | — | — |
| 2011-09-02 | $19.90 | $19.90 | 467,100 | — | — |
| 2011-09-01 | $20.24 | $20.24 | 562,800 | — | — |
| 2011-08-31 | $20.77 | $20.77 | 822,300 | — | — |
| 2011-08-30 | $20.92 | $20.92 | 422,400 | — | — |
| 2011-08-29 | $20.93 | $20.93 | 353,800 | — | — |
| 2011-08-26 | $20.06 | $20.06 | 409,600 | — | — |
| 2011-08-25 | $19.28 | $19.28 | 462,400 | — | — |
| 2011-08-24 | $19.87 | $19.87 | 366,400 | — | — |
| 2011-08-23 | $19.56 | $19.56 | 467,400 | — | — |
| 2011-08-22 | $18.98 | $18.98 | 462,600 | — | — |
| 2011-08-19 | $18.82 | $18.82 | 612,800 | — | — |
| 2011-08-18 | $18.57 | $18.57 | 716,300 | — | — |
| 2011-08-17 | $19.87 | $19.87 | 276,800 | — | — |
| 2011-08-16 | $19.91 | $19.91 | 308,300 | — | — |
| 2011-08-15 | $20.22 | $20.22 | 317,300 | — | — |
| 2011-08-12 | $20.10 | $20.10 | 370,900 | — | — |
| 2011-08-11 | $20.47 | $20.47 | 849,800 | — | — |
| 2011-08-10 | $18.89 | $18.89 | 739,300 | — | — |
| 2011-08-09 | $20.39 | $20.39 | 647,800 | — | — |
| 2011-08-08 | $19.30 | $19.30 | 959,800 | — | — |
| 2011-08-05 | $20.61 | $20.61 | 960,500 | — | — |
| 2011-08-04 | $21.41 | $21.41 | 1,332,100 | — | — |
| 2011-08-03 | $22.16 | $22.16 | 645,200 | — | — |
| 2011-08-02 | $21.65 | $21.65 | 705,100 | — | — |
| 2011-08-01 | $22.76 | $22.76 | 242,500 | — | — |
| 2011-07-29 | $22.72 | $22.72 | 302,200 | — | — |
| 2011-07-28 | $22.73 | $22.73 | 289,200 | — | — |
| 2011-07-27 | $22.95 | $22.95 | 352,300 | — | — |
| 2011-07-26 | $23.50 | $23.50 | 311,600 | — | — |
| 2011-07-25 | $23.50 | $23.50 | 351,500 | — | — |
| 2011-07-22 | $23.59 | $23.59 | 340,400 | — | — |
| 2011-07-21 | $23.70 | $23.70 | 348,900 | — | — |
| 2011-07-20 | $23.62 | $23.62 | 369,500 | — | — |
| 2011-07-19 | $23.83 | $23.83 | 378,700 | — | — |
| 2011-07-18 | $23.40 | $23.40 | 363,500 | — | — |
| 2011-07-15 | $23.47 | $23.47 | 482,100 | — | — |
| 2011-07-14 | $23.79 | $23.79 | 1,068,100 | — | — |
| 2011-07-13 | $23.74 | $23.74 | 354,400 | — | — |
| 2011-07-12 | $23.30 | $23.30 | 283,800 | — | — |
| 2011-07-11 | $23.28 | $23.28 | 349,400 | — | — |
| 2011-07-08 | $23.50 | $23.50 | 334,200 | — | — |
| 2011-07-07 | $23.36 | $23.36 | 694,900 | — | — |
| 2011-07-06 | $23.39 | $23.39 | 383,900 | — | — |
| 2011-07-05 | $23.55 | $23.55 | 571,600 | — | — |
| 2011-07-01 | $23.56 | $23.56 | 1,182,800 | — | — |
| 2011-06-30 | $22.78 | $22.78 | 459,400 | — | — |
| 2011-06-29 | $22.57 | $22.57 | 383,100 | — | — |
| 2011-06-28 | $22.58 | $22.58 | 306,400 | — | — |
| 2011-06-27 | $22.32 | $22.32 | 493,200 | — | — |
| 2011-06-24 | $22.36 | $22.36 | 1,737,300 | — | — |
| 2011-06-23 | $22.37 | $22.37 | 488,500 | — | — |
| 2011-06-22 | $22.31 | $22.31 | 529,000 | — | — |
| 2011-06-21 | $22.11 | $22.11 | 556,400 | — | — |
| 2011-06-20 | $22.05 | $22.05 | 556,700 | — | — |
| 2011-06-17 | $21.61 | $21.61 | 1,002,000 | — | — |
| 2011-06-16 | $21.35 | $21.35 | 488,100 | — | — |
| 2011-06-15 | $21.17 | $21.17 | 473,000 | — | — |
| 2011-06-14 | $21.07 | $21.07 | 500,100 | — | — |
| 2011-06-13 | $21.01 | $21.01 | 604,300 | — | — |
| 2011-06-10 | $20.64 | $20.64 | 753,100 | — | — |
| 2011-06-09 | $20.65 | $20.65 | 576,800 | — | — |
| 2011-06-08 | $20.50 | $20.50 | 838,600 | — | — |
| 2011-06-07 | $20.68 | $20.68 | 552,200 | — | — |
| 2011-06-06 | $21.00 | $21.00 | 797,600 | — | — |
| 2011-06-03 | $20.82 | $20.82 | 738,700 | — | — |
| 2011-06-02 | $21.34 | $21.34 | 683,400 | — | — |
| 2011-06-01 | $21.85 | $21.85 | 1,475,500 | — | — |
| 2011-05-31 | $22.21 | $22.21 | 1,187,500 | — | — |
| 2011-05-27 | $21.86 | $21.86 | 327,000 | — | — |
| 2011-05-26 | $21.96 | $21.96 | 440,600 | — | — |
| 2011-05-25 | $21.51 | $21.51 | 509,700 | — | — |
| 2011-05-24 | $21.26 | $21.26 | 601,800 | — | — |
| 2011-05-23 | $21.32 | $21.32 | 1,200,000 | — | — |
| 2011-05-20 | $22.10 | $22.10 | 924,000 | — | — |
| 2011-05-19 | $22.27 | $22.27 | 2,480,000 | — | — |
| 2011-05-18 | $21.08 | $21.08 | 1,163,000 | — | — |
| 2011-05-17 | $20.29 | $20.29 | 729,900 | — | — |
| 2011-05-16 | $20.40 | $20.40 | 413,900 | — | — |
| 2011-05-13 | $20.72 | $20.72 | 281,000 | — | — |
| 2011-05-12 | $20.65 | $20.65 | 275,200 | — | — |
| 2011-05-11 | $20.62 | $20.62 | 339,600 | — | — |
| 2011-05-10 | $20.46 | $20.46 | 404,000 | — | — |
| 2011-05-09 | $20.00 | $20.00 | 615,600 | — | — |
| 2011-05-06 | $20.12 | $20.12 | 490,300 | — | — |
| 2011-05-05 | $20.02 | $20.02 | 1,200,000 | — | — |
| 2011-05-04 | $20.04 | $20.04 | 530,900 | — | — |
| 2011-05-03 | $20.43 | $20.43 | 580,700 | — | — |
| 2011-05-02 | $20.30 | $20.30 | 600,800 | — | — |
| 2011-04-29 | $20.65 | $20.65 | 438,000 | — | — |
| 2011-04-28 | $20.60 | $20.60 | 383,900 | — | — |
| 2011-04-27 | $20.50 | $20.50 | 543,800 | — | — |
| 2011-04-26 | $20.39 | $20.39 | 310,100 | — | — |
| 2011-04-25 | $20.40 | $20.40 | 368,900 | — | — |
| 2011-04-21 | $20.59 | $20.59 | 310,400 | — | — |
| 2011-04-20 | $20.80 | $20.80 | 443,600 | — | — |
| 2011-04-19 | $20.45 | $20.45 | 292,000 | — | — |
| 2011-04-18 | $20.65 | $20.65 | 347,100 | — | — |
| 2011-04-15 | $20.89 | $20.89 | 574,200 | — | — |
| 2011-04-14 | $20.87 | $20.87 | 518,500 | — | — |
| 2011-04-13 | $21.14 | $21.14 | 580,700 | — | — |
| 2011-04-12 | $21.13 | $21.13 | 486,600 | — | — |
| 2011-04-11 | $21.12 | $21.12 | 767,300 | — | — |
| 2011-04-08 | $22.17 | $22.17 | 249,600 | — | — |
| 2011-04-07 | $22.44 | $22.44 | 368,300 | — | — |
| 2011-04-06 | $22.69 | $22.69 | 322,100 | — | — |
| 2011-04-05 | $22.53 | $22.53 | 388,000 | — | — |
| 2011-04-04 | $22.55 | $22.55 | 279,200 | — | — |
| 2011-04-01 | $22.58 | $22.58 | 224,900 | — | — |
| 2011-03-31 | $22.68 | $22.68 | 370,100 | — | — |
| 2011-03-30 | $22.87 | $22.87 | 217,000 | — | — |
| 2011-03-29 | $22.66 | $22.66 | 256,700 | — | — |
| 2011-03-28 | $22.43 | $22.43 | 337,200 | — | — |
| 2011-03-25 | $22.78 | $22.78 | 304,700 | — | — |
| 2011-03-24 | $22.59 | $22.59 | 329,400 | — | — |
| 2011-03-23 | $22.47 | $22.47 | 274,400 | — | — |
| 2011-03-22 | $22.26 | $22.26 | 375,000 | — | — |
| 2011-03-21 | $22.63 | $22.63 | 291,200 | — | — |
| 2011-03-18 | $22.50 | $22.50 | 734,100 | — | — |
| 2011-03-17 | $22.38 | $22.38 | 228,700 | — | — |
| 2011-03-16 | $22.46 | $22.46 | 437,600 | — | — |
| 2011-03-15 | $22.63 | $22.63 | 659,500 | — | — |
| 2011-03-14 | $23.15 | $23.15 | 372,400 | — | — |
| 2011-03-11 | $23.27 | $23.27 | 305,400 | — | — |
| 2011-03-10 | $22.97 | $22.97 | 409,800 | — | — |
| 2011-03-09 | $23.19 | $23.19 | 241,300 | — | — |
| 2011-03-08 | $23.09 | $23.09 | 410,600 | — | — |
| 2011-03-07 | $22.40 | $22.40 | 648,900 | — | — |
| 2011-03-04 | $22.17 | $22.17 | 405,700 | — | — |
| 2011-03-03 | $22.15 | $22.15 | 554,900 | — | — |
| 2011-03-02 | $21.75 | $21.75 | 747,000 | — | — |
| 2011-03-01 | $21.77 | $21.77 | 1,251,900 | — | — |
| 2011-02-28 | $22.00 | $22.00 | 759,500 | — | — |
| 2011-02-25 | $22.14 | $22.14 | 682,700 | — | — |
| 2011-02-24 | $21.65 | $21.65 | 2,198,800 | — | — |
| 2011-02-23 | $23.31 | $23.31 | 755,000 | — | — |
| 2011-02-22 | $23.37 | $23.37 | 544,200 | — | — |
| 2011-02-18 | $24.11 | $24.11 | 343,900 | — | — |
| 2011-02-17 | $24.02 | $24.02 | 318,600 | — | — |
| 2011-02-16 | $24.24 | $24.24 | 369,600 | — | — |
| 2011-02-15 | $24.11 | $24.11 | 999,800 | — | — |
| 2011-02-14 | $23.97 | $23.97 | 337,300 | — | — |
| 2011-02-11 | $23.88 | $23.88 | 311,400 | — | — |
| 2011-02-10 | $23.69 | $23.69 | 590,700 | — | — |
| 2011-02-09 | $23.31 | $23.31 | 488,300 | — | — |
| 2011-02-08 | $23.14 | $23.14 | 583,100 | — | — |
| 2011-02-07 | $22.67 | $22.67 | 314,700 | — | — |
| 2011-02-04 | $22.70 | $22.70 | 253,300 | — | — |
| 2011-02-03 | $22.81 | $22.81 | 226,100 | — | — |
| 2011-02-02 | $22.77 | $22.77 | 317,800 | — | — |
| 2011-02-01 | $22.46 | $22.46 | 326,500 | — | — |
| 2011-01-31 | $21.94 | $21.94 | 622,800 | — | — |
| 2011-01-28 | $21.76 | $21.76 | 638,900 | — | — |
| 2011-01-27 | $23.25 | $23.25 | 352,400 | — | — |
| 2011-01-26 | $22.87 | $22.87 | 337,600 | — | — |
| 2011-01-25 | $22.88 | $22.88 | 357,000 | — | — |
| 2011-01-24 | $22.71 | $22.71 | 290,100 | — | — |
| 2011-01-21 | $22.49 | $22.49 | 404,600 | — | — |
| 2011-01-20 | $22.54 | $22.54 | 433,500 | — | — |
| 2011-01-19 | $22.81 | $22.81 | 589,700 | — | — |
| 2011-01-18 | $23.10 | $23.10 | 534,100 | — | — |
| 2011-01-14 | $22.68 | $22.68 | 720,700 | — | — |
| 2011-01-13 | $22.72 | $22.72 | 515,500 | — | — |
| 2011-01-12 | $22.33 | $22.33 | 363,400 | — | — |
| 2011-01-11 | $22.09 | $22.09 | 651,100 | — | — |
| 2011-01-10 | $21.57 | $21.57 | 317,500 | — | — |
| 2011-01-07 | $21.39 | $21.39 | 245,100 | — | — |
| 2011-01-06 | $21.55 | $21.55 | 340,200 | — | — |
| 2011-01-05 | $21.56 | $21.56 | 637,900 | — | — |
| 2011-01-04 | $20.95 | $20.95 | 423,700 | — | — |
| 2011-01-03 | $21.49 | $21.49 | 312,700 | — | — |